Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lendingclub Corp (NY: LC )

7.610 -0.070 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 7.070 7.130 6.900 6.960 1,089,238 -0.11(-1.56%)
Aug 30, 2023 6.960 7.100 6.940 7.070 1,021,581 +0.10(+1.43%)
Aug 29, 2023 6.830 7.040 6.790 6.970 1,501,436 +0.13(+1.90%)
Aug 28, 2023 6.890 7.025 6.825 6.840 1,560,406 +0.01(+0.15%)
Aug 25, 2023 6.880 7.010 6.765 6.830 2,222,239 -0.05(-0.73%)
Aug 24, 2023 6.500 7.050 6.460 6.880 2,591,597 +0.48(+7.50%)
Aug 23, 2023 6.320 6.461 6.280 6.400 2,844,875 +0.12(+1.91%)
Aug 22, 2023 6.590 6.610 6.230 6.280 2,744,875 -0.19(-2.94%)
Aug 21, 2023 6.710 6.730 6.410 6.470 1,810,733 -0.24(-3.58%)
Aug 18, 2023 6.600 6.820 6.570 6.710 2,032,711 -0.01(-0.15%)
Aug 17, 2023 6.890 6.930 6.718 6.720 1,990,579 -0.13(-1.90%)
Aug 16, 2023 7.090 7.100 6.850 6.850 2,867,471 -0.29(-4.06%)
Aug 15, 2023 7.150 7.220 7.000 7.140 2,767,169 -0.10(-1.38%)
Aug 14, 2023 7.300 7.300 7.130 7.240 1,506,105 -0.13(-1.76%)
Aug 11, 2023 7.410 7.505 7.340 7.370 1,210,063 -0.10(-1.34%)
Aug 10, 2023 7.600 7.660 7.365 7.470 1,372,243 -0.12(-1.58%)
Aug 09, 2023 7.520 7.665 7.440 7.590 2,040,179 +0.02(+0.26%)
Aug 08, 2023 7.540 7.580 7.370 7.570 1,262,166 -0.17(-2.20%)
Aug 07, 2023 7.620 7.760 7.430 7.740 2,118,719 +0.16(+2.11%)
Aug 04, 2023 7.600 7.780 7.500 7.580 1,723,041 -0.01(-0.13%)
Aug 03, 2023 7.610 7.700 7.545 7.590 2,379,687 -0.14(-1.81%)
Aug 02, 2023 7.980 7.980 7.630 7.730 2,913,361 -0.37(-4.57%)
Aug 01, 2023 8.330 8.360 8.020 8.100 3,962,170 -0.29(-3.46%)
Jul 31, 2023 8.500 8.745 8.330 8.390 3,669,003 -0.01(-0.12%)
Jul 28, 2023 8.250 8.690 8.205 8.400 4,190,208 +0.36(+4.48%)
Jul 27, 2023 8.900 9.250 7.970 8.040 8,273,979 -2.09(-20.63%)
Jul 26, 2023 10.12 10.30 10.04 10.13 2,361,926 +0.01(+0.10%)
Jul 25, 2023 10.26 10.34 10.11 10.12 1,369,799 -0.08(-0.78%)
Jul 24, 2023 10.21 10.31 10.11 10.20 1,408,272 -0.02(-0.20%)
Jul 21, 2023 10.46 10.49 10.12 10.22 1,005,294 -0.11(-1.06%)
Jul 20, 2023 10.64 10.70 10.27 10.33 1,863,995 -0.45(-4.17%)
Jul 19, 2023 10.55 10.92 10.41 10.78 3,015,010 +0.36(+3.45%)
Jul 18, 2023 10.40 10.69 10.30 10.42 2,081,333 +0.09(+0.87%)
Jul 17, 2023 9.870 10.36 9.800 10.33 1,469,727 +0.45(+4.55%)
Jul 14, 2023 10.13 10.16 9.750 9.880 963,107 -0.24(-2.37%)
Jul 13, 2023 10.07 10.13 9.910 10.12 907,566 +0.10(+1.00%)
Jul 12, 2023 10.00 10.13 9.810 10.02 1,272,397 +0.26(+2.66%)
Jul 11, 2023 9.710 9.915 9.610 9.760 1,184,789 +0.16(+1.67%)
Jul 10, 2023 9.400 9.650 9.340 9.600 880,675 +0.10(+1.05%)
Jul 07, 2023 9.420 9.665 9.420 9.500 1,068,036 +0.15(+1.60%)
Jul 06, 2023 9.470 9.470 9.010 9.350 1,656,670 -0.29(-3.01%)
Jul 05, 2023 9.800 9.860 9.630 9.640 1,159,808 -0.28(-2.82%)
Jul 03, 2023 9.700 9.950 9.700 9.920 472,276 +0.17(+1.74%)
Jun 30, 2023 10.07 10.07 9.750 9.750 1,291,445 -0.19(-1.91%)
Jun 29, 2023 10.00 10.15 9.880 9.940 1,072,512 +0.00(+0.00%)
Jun 28, 2023 9.680 9.950 9.605 9.940 844,077 +0.29(+3.01%)
Jun 27, 2023 9.330 9.710 9.280 9.650 917,476 +0.34(+3.65%)
Jun 26, 2023 9.380 9.560 9.300 9.310 1,082,827 -0.06(-0.64%)
Jun 23, 2023 9.290 9.380 9.230 9.370 1,525,053 -0.14(-1.47%)
Jun 22, 2023 9.630 9.630 9.430 9.510 1,219,510 -0.26(-2.66%)
Jun 21, 2023 10.00 10.00 9.695 9.770 1,168,313 -0.32(-3.17%)
Jun 20, 2023 9.710 10.17 9.680 10.09 1,928,802 +0.22(+2.23%)
Jun 16, 2023 9.820 10.01 9.770 9.870 3,618,550 +0.23(+2.39%)
Jun 15, 2023 9.290 9.710 9.225 9.640 1,909,924 +0.23(+2.44%)
Jun 14, 2023 9.540 9.645 9.245 9.410 1,650,432 -0.11(-1.16%)
Jun 13, 2023 9.590 9.710 9.490 9.520 1,233,852 +0.02(+0.21%)
Jun 12, 2023 9.230 9.510 9.200 9.500 1,558,018 +0.30(+3.26%)
Jun 09, 2023 9.390 9.430 9.120 9.200 1,911,087 -0.14(-1.50%)
Jun 08, 2023 9.360 9.480 9.200 9.340 2,124,890 -0.10(-1.06%)
Jun 07, 2023 9.460 9.560 9.271 9.440 1,653,839 +0.10(+1.07%)
Jun 06, 2023 8.690 9.420 8.680 9.340 1,768,686 +0.57(+6.50%)
Jun 05, 2023 8.830 8.900 8.600 8.770 943,799 -0.06(-0.68%)
Jun 02, 2023 8.480 8.890 8.440 8.830 2,202,786 +0.54(+6.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.